Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 31.92 | 32.55 | 31.63 | 32.01 | 878,296 | +0.33(+1.04%) |
Oct 30, 2023 | 31.69 | 31.80 | 30.79 | 31.68 | 4,055,344 | +0.22(+0.70%) |
Oct 27, 2023 | 31.86 | 32.22 | 31.29 | 31.46 | 1,229,845 | +0.10(+0.32%) |
Oct 26, 2023 | 31.00 | 31.58 | 30.54 | 31.36 | 1,153,431 | +0.29(+0.93%) |
Oct 25, 2023 | 33.10 | 33.11 | 31.05 | 31.07 | 1,540,961 | -2.20(-6.61%) |
Oct 24, 2023 | 31.85 | 33.41 | 31.85 | 33.27 | 3,500,045 | +1.55(+4.89%) |
Oct 23, 2023 | 33.82 | 33.85 | 31.70 | 31.72 | 3,815,774 | -3.22(-9.22%) |
Oct 20, 2023 | 35.01 | 35.57 | 34.36 | 34.94 | 1,959,095 | -0.63(-1.77%) |
Oct 19, 2023 | 35.94 | 36.40 | 35.46 | 35.57 | 1,587,528 | -0.14(-0.39%) |
Oct 18, 2023 | 36.74 | 36.95 | 35.69 | 35.71 | 1,296,718 | -1.04(-2.83%) |
Oct 17, 2023 | 35.86 | 37.09 | 35.73 | 36.75 | 1,183,469 | +0.38(+1.04%) |
Oct 16, 2023 | 35.28 | 36.89 | 35.28 | 36.37 | 1,578,169 | +1.16(+3.29%) |
Oct 13, 2023 | 35.17 | 35.28 | 34.51 | 35.21 | 1,303,399 | -0.05(-0.14%) |
Oct 12, 2023 | 35.89 | 36.34 | 34.75 | 35.26 | 1,628,844 | -1.11(-3.05%) |
Oct 11, 2023 | 37.06 | 37.11 | 35.98 | 36.37 | 1,348,610 | -0.49(-1.33%) |
Oct 10, 2023 | 36.95 | 37.43 | 36.46 | 36.86 | 1,872,608 | -0.14(-0.38%) |
Oct 09, 2023 | 36.69 | 37.50 | 36.53 | 37.00 | 1,179,047 | -0.28(-0.75%) |
Oct 06, 2023 | 37.02 | 38.10 | 36.81 | 37.28 | 1,403,385 | -0.20(-0.53%) |
Oct 05, 2023 | 36.24 | 37.50 | 35.91 | 37.48 | 1,171,062 | +1.17(+3.22%) |
Oct 04, 2023 | 36.28 | 36.54 | 35.40 | 36.31 | 1,297,994 | +0.23(+0.64%) |
Oct 03, 2023 | 36.45 | 37.03 | 36.02 | 36.08 | 2,136,815 | -0.75(-2.04%) |
Oct 02, 2023 | 37.19 | 38.30 | 36.69 | 36.83 | 3,997,275 | -0.86(-2.28%) |
Sep 29, 2023 | 37.64 | 38.69 | 37.48 | 37.69 | 4,400,963 | +0.59(+1.59%) |
Sep 28, 2023 | 35.73 | 37.35 | 35.73 | 37.10 | 3,654,388 | +1.07(+2.97%) |
Sep 27, 2023 | 36.52 | 37.10 | 35.66 | 36.03 | 1,607,675 | -0.26(-0.72%) |
Sep 26, 2023 | 36.64 | 37.27 | 36.23 | 36.29 | 932,539 | -0.53(-1.44%) |
Sep 25, 2023 | 36.26 | 36.83 | 36.58 | 36.82 | 1,597,150 | +0.18(+0.49%) |
Sep 22, 2023 | 37.36 | 37.37 | 36.12 | 36.64 | 1,750,267 | -0.09(-0.25%) |
Sep 21, 2023 | 35.96 | 37.08 | 35.44 | 36.73 | 1,820,597 | +0.76(+2.11%) |
Sep 20, 2023 | 36.36 | 36.37 | 35.73 | 35.97 | 2,209,271 | +0.01(+0.03%) |
Sep 19, 2023 | 36.27 | 36.57 | 35.70 | 35.96 | 1,317,116 | -0.56(-1.53%) |
Sep 18, 2023 | 36.30 | 37.18 | 35.35 | 36.52 | 3,513,641 | +1.67(+4.79%) |
Sep 15, 2023 | 35.04 | 35.60 | 34.62 | 34.85 | 2,288,888 | -0.76(-2.13%) |
Sep 14, 2023 | 35.10 | 35.68 | 34.88 | 35.61 | 1,229,976 | +0.57(+1.63%) |
Sep 13, 2023 | 35.37 | 35.70 | 34.81 | 35.04 | 1,573,826 | -0.40(-1.13%) |
Sep 12, 2023 | 35.85 | 36.77 | 35.36 | 35.44 | 2,114,790 | -0.70(-1.94%) |
Sep 11, 2023 | 35.11 | 36.41 | 34.99 | 36.14 | 2,878,457 | +0.80(+2.26%) |
Sep 08, 2023 | 34.63 | 35.63 | 34.32 | 35.34 | 2,689,406 | +0.95(+2.76%) |
Sep 07, 2023 | 34.26 | 35.75 | 34.22 | 34.39 | 4,821,939 | -0.19(-0.55%) |
Sep 06, 2023 | 30.30 | 35.92 | 30.24 | 34.58 | 13,265,340 | +4.19(+13.79%) |
Sep 05, 2023 | 29.30 | 30.52 | 29.09 | 30.39 | 1,210,671 | +0.66(+2.22%) |
Sep 01, 2023 | 29.84 | 30.39 | 29.71 | 29.73 | 1,428,588 | +0.21(+0.71%) |
Aug 31, 2023 | 29.77 | 30.25 | 29.33 | 29.52 | 1,528,880 | +0.07(+0.24%) |
Aug 30, 2023 | 29.29 | 29.70 | 29.05 | 29.45 | 1,117,997 | +0.24(+0.82%) |
Aug 29, 2023 | 28.60 | 29.81 | 28.55 | 29.21 | 1,161,874 | +0.42(+1.46%) |
Aug 28, 2023 | 28.93 | 29.18 | 28.47 | 28.79 | 879,610 | -0.05(-0.17%) |
Aug 25, 2023 | 28.47 | 29.07 | 28.29 | 28.84 | 982,758 | +0.34(+1.19%) |
Aug 24, 2023 | 29.42 | 29.68 | 28.22 | 28.50 | 2,648,840 | -0.69(-2.36%) |
Aug 23, 2023 | 28.33 | 29.78 | 28.15 | 29.19 | 1,659,554 | +0.79(+2.78%) |
Aug 22, 2023 | 28.65 | 29.05 | 28.15 | 28.40 | 1,304,322 | +0.24(+0.85%) |
Aug 21, 2023 | 28.36 | 28.61 | 28.02 | 28.16 | 1,923,740 | -0.21(-0.74%) |
Aug 18, 2023 | 28.02 | 28.70 | 27.92 | 28.37 | 1,374,933 | -0.10(-0.35%) |
Aug 17, 2023 | 29.31 | 29.31 | 28.26 | 28.47 | 2,889,783 | -0.84(-2.87%) |
Aug 16, 2023 | 29.79 | 30.58 | 29.30 | 29.31 | 6,368,554 | -0.72(-2.40%) |
Aug 15, 2023 | 30.26 | 30.60 | 29.78 | 30.03 | 1,905,646 | -0.57(-1.86%) |
Aug 14, 2023 | 28.51 | 30.91 | 28.48 | 30.60 | 2,564,303 | +1.70(+5.88%) |
Aug 11, 2023 | 28.69 | 29.29 | 28.62 | 28.90 | 1,874,592 | -0.03(-0.10%) |
Aug 10, 2023 | 29.52 | 29.97 | 28.50 | 28.93 | 2,633,137 | -0.53(-1.80%) |
Aug 09, 2023 | 31.29 | 31.42 | 29.22 | 29.46 | 3,924,944 | -1.41(-4.57%) |
Aug 08, 2023 | 30.26 | 31.40 | 28.90 | 30.87 | 14,967,236 | -6.75(-17.94%) |
Aug 07, 2023 | 37.75 | 38.06 | 36.27 | 37.62 | 4,595,339 | -0.72(-1.88%) |
Aug 04, 2023 | 38.26 | 38.63 | 37.36 | 38.34 | 1,932,776 | +0.58(+1.54%) |
Aug 03, 2023 | 38.02 | 38.73 | 37.63 | 37.76 | 1,141,423 | -0.43(-1.13%) |
Aug 02, 2023 | 40.26 | 40.51 | 37.99 | 38.19 | 1,462,074 | -2.93(-7.13%) |
Aug 01, 2023 | 40.75 | 41.20 | 39.83 | 41.12 | 1,200,768 | -0.34(-0.82%) |
Jul 31, 2023 | 40.00 | 41.71 | 39.86 | 41.46 | 1,488,006 | +2.59(+6.66%) |
Jul 28, 2023 | 38.50 | 39.25 | 38.26 | 38.87 | 1,070,945 | +0.67(+1.75%) |
Jul 27, 2023 | 40.75 | 40.87 | 37.90 | 38.20 | 1,443,084 | -1.96(-4.88%) |
Jul 26, 2023 | 39.94 | 40.44 | 39.40 | 40.16 | 909,650 | +0.20(+0.50%) |
Jul 25, 2023 | 40.03 | 40.78 | 39.64 | 39.96 | 1,054,463 | +0.24(+0.60%) |
Jul 24, 2023 | 40.05 | 40.30 | 38.37 | 39.72 | 1,389,772 | -0.25(-0.63%) |
Jul 21, 2023 | 39.67 | 40.28 | 38.57 | 39.97 | 1,692,046 | +0.73(+1.86%) |
Jul 20, 2023 | 40.83 | 41.28 | 39.07 | 39.24 | 1,268,741 | -2.16(-5.22%) |
Jul 19, 2023 | 41.99 | 42.77 | 41.13 | 41.40 | 1,271,647 | -0.08(-0.19%) |
Jul 18, 2023 | 41.19 | 41.94 | 39.77 | 41.48 | 1,337,801 | +0.26(+0.63%) |
Jul 17, 2023 | 40.44 | 41.80 | 40.44 | 41.22 | 1,246,275 | +0.86(+2.13%) |
Jul 14, 2023 | 42.47 | 42.74 | 40.22 | 40.36 | 3,116,023 | -1.99(-4.70%) |
Jul 13, 2023 | 43.76 | 44.70 | 41.85 | 42.35 | 2,431,367 | -0.94(-2.17%) |
Jul 12, 2023 | 46.30 | 46.33 | 42.28 | 43.29 | 2,532,006 | -1.89(-4.18%) |
Jul 11, 2023 | 44.27 | 45.21 | 43.61 | 45.18 | 668,083 | +1.24(+2.82%) |
Jul 10, 2023 | 43.36 | 44.44 | 43.02 | 43.94 | 765,093 | +0.27(+0.62%) |
Jul 07, 2023 | 42.95 | 44.20 | 42.95 | 43.67 | 648,457 | +0.76(+1.77%) |
Jul 06, 2023 | 43.16 | 43.32 | 42.28 | 42.91 | 1,459,996 | -1.28(-2.90%) |
Jul 05, 2023 | 45.09 | 45.21 | 44.11 | 44.19 | 1,197,218 | -1.06(-2.34%) |
Jul 03, 2023 | 45.40 | 45.99 | 44.90 | 45.25 | 527,546 | -0.15(-0.33%) |
Jun 30, 2023 | 45.00 | 46.04 | 44.93 | 45.40 | 1,130,193 | +0.72(+1.61%) |
Jun 29, 2023 | 44.34 | 45.34 | 43.64 | 44.68 | 1,251,679 | +1.20(+2.76%) |
Jun 28, 2023 | 43.53 | 44.81 | 43.38 | 43.48 | 849,804 | -0.19(-0.44%) |
Jun 27, 2023 | 42.95 | 43.92 | 42.19 | 43.67 | 1,263,679 | +1.49(+3.53%) |
Jun 26, 2023 | 42.14 | 43.22 | 41.71 | 42.18 | 1,091,531 | -0.67(-1.56%) |
Jun 23, 2023 | 43.43 | 43.80 | 42.76 | 42.85 | 1,213,526 | -1.33(-3.01%) |
Jun 22, 2023 | 43.38 | 44.24 | 42.92 | 44.18 | 864,160 | +0.42(+0.96%) |
Jun 21, 2023 | 45.19 | 45.41 | 42.75 | 43.76 | 1,884,783 | -1.59(-3.51%) |
Jun 20, 2023 | 45.09 | 45.98 | 44.32 | 45.35 | 1,422,660 | -0.11(-0.24%) |
Jun 16, 2023 | 45.87 | 46.01 | 45.05 | 45.46 | 1,846,708 | -0.32(-0.70%) |
Jun 15, 2023 | 43.92 | 46.01 | 43.91 | 45.78 | 1,569,782 | +9.47(+26.08%) |
May 08, 2023 | 36.24 | 36.68 | 35.67 | 36.31 | 1,194,097 | +0.34(+0.95%) |
May 05, 2023 | 35.98 | 36.74 | 35.35 | 35.97 | 2,690,970 | +0.49(+1.38%) |
May 04, 2023 | 36.48 | 37.02 | 35.06 | 35.48 | 3,040,878 | -0.79(-2.18%) |
May 03, 2023 | 35.13 | 36.86 | 34.70 | 36.27 | 4,883,815 | +0.42(+1.17%) |
May 02, 2023 | 37.70 | 37.88 | 35.57 | 35.85 | 4,830,588 | -2.10(-5.53%) |
May 01, 2023 | 40.85 | 40.88 | 37.73 | 37.95 | 6,534,871 | -3.18(-7.73%) |
Apr 28, 2023 | 42.01 | 44.97 | 40.44 | 41.13 | 9,034,348 | -9.89(-19.38%) |
Apr 27, 2023 | 50.63 | 51.60 | 50.51 | 51.02 | 2,170,823 | +0.63(+1.25%) |
Apr 26, 2023 | 50.27 | 51.09 | 50.01 | 50.39 | 1,585,375 | +1.22(+2.48%) |
Apr 25, 2023 | 51.19 | 51.19 | 49.14 | 49.17 | 1,132,020 | -2.73(-5.26%) |
Apr 24, 2023 | 54.88 | 54.88 | 51.64 | 51.90 | 1,143,353 | -0.23(-0.44%) |
Apr 21, 2023 | 50.72 | 52.59 | 50.63 | 52.13 | 908,347 | +1.41(+2.78%) |
Apr 20, 2023 | 52.22 | 52.78 | 50.63 | 50.72 | 847,732 | -2.18(-4.12%) |
Apr 19, 2023 | 53.00 | 53.66 | 52.43 | 52.90 | 842,695 | -0.67(-1.25%) |
Apr 18, 2023 | 55.03 | 55.03 | 53.36 | 53.57 | 519,989 | -0.77(-1.42%) |
Apr 17, 2023 | 53.92 | 54.38 | 53.28 | 54.34 | 754,844 | +0.49(+0.91%) |
Apr 14, 2023 | 52.32 | 53.96 | 51.76 | 53.85 | 1,393,586 | +1.03(+1.95%) |
Apr 13, 2023 | 51.88 | 53.15 | 51.88 | 52.82 | 914,468 | +1.40(+2.72%) |
Apr 12, 2023 | 53.22 | 53.90 | 51.31 | 51.42 | 1,348,581 | -1.41(-2.67%) |
Apr 11, 2023 | 53.30 | 53.75 | 51.79 | 52.83 | 1,479,335 | -1.16(-2.15%) |
Apr 10, 2023 | 53.04 | 54.07 | 52.66 | 53.99 | 723,396 | +0.14(+0.26%) |
Apr 06, 2023 | 53.20 | 53.98 | 52.06 | 53.85 | 1,225,897 | +0.21(+0.39%) |
Apr 05, 2023 | 56.83 | 56.83 | 53.51 | 53.64 | 1,114,627 | -3.63(-6.34%) |
Apr 04, 2023 | 58.24 | 58.55 | 56.49 | 57.27 | 525,402 | -0.81(-1.39%) |
Apr 03, 2023 | 58.21 | 58.74 | 57.26 | 58.08 | 502,582 | -0.76(-1.29%) |
Mar 31, 2023 | 56.95 | 59.65 | 56.42 | 58.84 | 912,121 | +2.34(+4.14%) |
Mar 30, 2023 | 58.00 | 58.25 | 56.36 | 56.50 | 744,443 | -0.82(-1.43%) |
Mar 29, 2023 | 56.88 | 57.41 | 56.38 | 57.32 | 741,446 | +1.10(+1.96%) |
Mar 28, 2023 | 56.56 | 56.69 | 56.13 | 56.22 | 534,287 | -0.37(-0.65%) |
Mar 27, 2023 | 56.83 | 57.09 | 56.12 | 56.59 | 839,335 | +0.20(+0.35%) |
Mar 24, 2023 | 56.57 | 57.41 | 55.58 | 56.39 | 1,018,740 | -0.46(-0.81%) |
Mar 23, 2023 | 57.56 | 58.20 | 56.50 | 56.85 | 934,450 | +0.33(+0.58%) |
Mar 22, 2023 | 58.00 | 58.40 | 56.49 | 56.52 | 1,081,078 | -1.61(-2.77%) |
Mar 21, 2023 | 57.14 | 58.29 | 56.97 | 58.13 | 866,992 | +1.70(+3.01%) |
Mar 20, 2023 | 56.99 | 57.34 | 55.67 | 56.43 | 879,373 | -0.80(-1.40%) |
Mar 17, 2023 | 56.83 | 57.64 | 56.08 | 57.23 | 1,055,584 | -0.12(-0.21%) |
Mar 16, 2023 | 56.87 | 58.07 | 56.04 | 57.35 | 1,306,433 | +0.64(+1.13%) |
Mar 15, 2023 | 56.30 | 56.74 | 55.29 | 56.71 | 1,280,314 | -0.35(-0.61%) |
Mar 14, 2023 | 57.86 | 58.45 | 56.13 | 57.06 | 1,647,042 | -0.08(-0.14%) |
Mar 13, 2023 | 57.15 | 58.20 | 56.41 | 57.14 | 1,712,546 | -0.64(-1.11%) |
Mar 10, 2023 | 60.33 | 60.45 | 57.10 | 57.78 | 2,139,563 | -3.14(-5.15%) |
Mar 09, 2023 | 65.01 | 65.82 | 60.89 | 60.92 | 1,911,268 | -4.38(-6.71%) |
Mar 08, 2023 | 65.76 | 66.00 | 64.84 | 65.30 | 1,038,026 | -0.46(-0.70%) |
Mar 07, 2023 | 67.07 | 67.85 | 65.69 | 65.76 | 1,046,477 | -1.46(-2.17%) |
Mar 06, 2023 | 68.75 | 70.31 | 67.10 | 67.22 | 1,480,762 | -0.67(-0.99%) |
Mar 03, 2023 | 65.35 | 68.48 | 65.35 | 67.89 | 1,616,009 | +2.59(+3.97%) |
Mar 02, 2023 | 64.32 | 65.41 | 63.32 | 65.30 | 938,339 | -0.04(-0.06%) |
Mar 01, 2023 | 65.22 | 65.89 | 64.50 | 65.34 | 626,782 | +0.03(+0.05%) |
Feb 28, 2023 | 65.54 | 66.36 | 65.20 | 65.31 | 889,588 | -0.45(-0.68%) |
Feb 27, 2023 | 66.56 | 67.30 | 65.58 | 65.76 | 1,033,922 | -0.44(-0.66%) |
Feb 24, 2023 | 65.56 | 66.86 | 65.05 | 66.20 | 604,151 | -0.88(-1.31%) |
Feb 23, 2023 | 67.93 | 68.22 | 66.32 | 67.08 | 729,855 | +0.09(+0.13%) |
Feb 22, 2023 | 66.61 | 67.49 | 66.12 | 66.99 | 842,407 | +1.21(+1.84%) |
Feb 21, 2023 | 65.64 | 67.08 | 65.01 | 65.78 | 901,634 | -1.23(-1.84%) |
Feb 17, 2023 | 67.12 | 67.25 | 65.16 | 67.01 | 889,063 | -0.50(-0.74%) |
Feb 16, 2023 | 68.00 | 68.78 | 67.43 | 67.51 | 1,549,918 | -2.01(-2.89%) |
Feb 15, 2023 | 68.76 | 69.75 | 67.85 | 69.52 | 976,419 | +0.52(+0.75%) |
Feb 14, 2023 | 67.93 | 70.63 | 67.20 | 69.00 | 1,645,064 | +0.75(+1.10%) |
Feb 13, 2023 | 64.15 | 69.04 | 63.90 | 68.25 | 3,125,556 | +5.33(+8.47%) |
Feb 10, 2023 | 67.42 | 68.95 | 62.76 | 62.92 | 6,440,012 | +2.83(+4.71%) |
Feb 09, 2023 | 61.64 | 62.67 | 59.63 | 60.09 | 3,132,440 | -0.34(-0.56%) |
Feb 08, 2023 | 60.33 | 61.72 | 59.76 | 60.43 | 1,266,603 | +0.54(+0.90%) |
Feb 07, 2023 | 56.08 | 60.11 | 55.23 | 59.89 | 1,578,751 | +3.81(+6.79%) |
Feb 06, 2023 | 55.95 | 57.28 | 55.69 | 56.08 | 1,149,282 | -0.64(-1.13%) |
Feb 03, 2023 | 56.74 | 58.19 | 55.77 | 56.72 | 1,483,897 | -2.32(-3.93%) |
Feb 02, 2023 | 59.01 | 60.12 | 58.17 | 59.04 | 1,315,862 | +2.00(+3.51%) |
Feb 01, 2023 | 55.50 | 57.30 | 54.75 | 57.04 | 887,430 | +1.55(+2.79%) |
Jan 31, 2023 | 55.18 | 55.92 | 54.95 | 55.49 | 664,304 | +0.57(+1.04%) |
Jan 30, 2023 | 55.21 | 55.40 | 54.32 | 54.92 | 640,324 | -1.10(-1.96%) |
Jan 27, 2023 | 54.93 | 56.58 | 54.77 | 56.02 | 904,329 | +0.68(+1.23%) |
Jan 26, 2023 | 54.01 | 55.46 | 53.04 | 55.34 | 739,728 | +2.41(+4.55%) |
Jan 25, 2023 | 52.50 | 53.32 | 51.40 | 52.93 | 814,447 | -0.78(-1.45%) |
Jan 24, 2023 | 53.06 | 54.86 | 53.00 | 53.71 | 512,089 | -0.19(-0.35%) |
Jan 23, 2023 | 52.71 | 54.12 | 52.16 | 53.90 | 686,558 | +1.22(+2.32%) |
Jan 20, 2023 | 50.63 | 52.74 | 50.28 | 52.68 | 483,508 | +2.24(+4.44%) |
Jan 19, 2023 | 50.50 | 51.31 | 50.13 | 50.44 | 778,143 | -0.72(-1.41%) |
Jan 18, 2023 | 52.49 | 52.97 | 50.87 | 51.16 | 705,306 | -0.33(-0.64%) |
Jan 17, 2023 | 50.48 | 51.70 | 49.66 | 51.49 | 707,675 | +0.74(+1.46%) |
Jan 13, 2023 | 49.92 | 50.89 | 49.64 | 50.75 | 966,180 | -0.05(-0.10%) |
Jan 12, 2023 | 50.69 | 50.83 | 48.95 | 50.80 | 490,040 | +0.45(+0.89%) |
Jan 11, 2023 | 48.63 | 50.92 | 47.98 | 50.35 | 1,616,050 | +2.25(+4.68%) |
Jan 10, 2023 | 47.98 | 48.44 | 46.68 | 48.10 | 602,532 | -0.24(-0.50%) |
Jan 09, 2023 | 47.91 | 49.97 | 47.53 | 48.34 | 1,435,917 | +1.15(+2.44%) |
Jan 06, 2023 | 48.82 | 48.91 | 46.17 | 47.19 | 1,286,572 | -1.27(-2.62%) |
Jan 05, 2023 | 50.17 | 50.17 | 48.15 | 48.46 | 1,507,298 | -2.27(-4.47%) |
Jan 04, 2023 | 50.51 | 50.98 | 49.37 | 50.73 | 643,378 | +0.92(+1.85%) |
Jan 03, 2023 | 51.43 | 51.85 | 49.33 | 49.81 | 844,691 | -0.86(-1.70%) |
Dec 30, 2022 | 49.71 | 50.70 | 49.17 | 50.67 | 572,008 | +0.14(+0.28%) |
Dec 29, 2022 | 48.66 | 50.69 | 48.11 | 50.53 | 514,185 | +2.35(+4.88%) |
Dec 28, 2022 | 47.03 | 48.46 | 46.89 | 48.18 | 382,985 | +0.92(+1.95%) |
Dec 27, 2022 | 48.54 | 48.67 | 46.89 | 47.26 | 843,192 | -1.94(-3.94%) |
Dec 23, 2022 | 48.44 | 49.23 | 48.08 | 49.20 | 500,528 | +0.20(+0.41%) |
Dec 22, 2022 | 48.67 | 49.13 | 48.07 | 49.00 | 624,201 | -0.32(-0.65%) |
Dec 21, 2022 | 49.56 | 50.24 | 48.55 | 49.32 | 860,461 | -0.06(-0.12%) |
Dec 20, 2022 | 48.61 | 50.26 | 48.35 | 49.38 | 743,632 | +0.19(+0.39%) |
Dec 19, 2022 | 50.50 | 50.50 | 48.85 | 49.19 | 1,221,374 | -1.55(-3.05%) |
Dec 16, 2022 | 49.54 | 50.98 | 49.33 | 50.74 | 1,339,063 | +1.05(+2.11%) |
Dec 15, 2022 | 49.94 | 50.48 | 49.52 | 49.69 | 1,254,217 | -1.23(-2.42%) |
Dec 14, 2022 | 49.40 | 51.52 | 49.36 | 50.92 | 1,111,364 | +1.52(+3.08%) |
Dec 13, 2022 | 49.81 | 50.69 | 48.10 | 49.40 | 1,972,011 | +1.72(+3.61%) |
Dec 12, 2022 | 46.40 | 48.53 | 46.34 | 47.68 | 1,051,154 | +1.67(+3.63%) |
Dec 09, 2022 | 45.86 | 46.19 | 45.06 | 46.01 | 1,549,290 | +0.08(+0.17%) |
Dec 08, 2022 | 43.25 | 46.54 | 42.56 | 45.93 | 1,657,789 | +2.96(+6.89%) |
Dec 07, 2022 | 40.30 | 43.27 | 39.55 | 42.97 | 1,591,826 | +2.53(+6.26%) |
Dec 06, 2022 | 41.22 | 41.38 | 40.30 | 40.44 | 866,579 | -1.04(-2.51%) |
Dec 05, 2022 | 43.58 | 44.11 | 41.18 | 41.48 | 605,075 | -2.83(-6.39%) |
Dec 02, 2022 | 45.13 | 45.36 | 44.07 | 44.31 | 548,677 | -1.99(-4.30%) |
Dec 01, 2022 | 45.00 | 46.46 | 44.86 | 46.30 | 609,229 | +1.45(+3.23%) |
Nov 30, 2022 | 43.16 | 44.87 | 42.23 | 44.85 | 926,080 | +1.58(+3.65%) |
Nov 29, 2022 | 43.70 | 43.88 | 42.98 | 43.27 | 467,215 | -0.19(-0.44%) |
Nov 28, 2022 | 43.40 | 44.38 | 42.98 | 43.46 | 947,691 | -0.52(-1.18%) |
Nov 25, 2022 | 43.86 | 44.22 | 43.37 | 43.98 | 172,519 | -0.50(-1.12%) |
Nov 23, 2022 | 43.28 | 44.84 | 43.09 | 44.48 | 552,298 | +0.88(+2.02%) |
Nov 22, 2022 | 43.54 | 43.76 | 42.46 | 43.60 | 385,565 | +0.16(+0.37%) |
Nov 21, 2022 | 43.63 | 43.67 | 42.77 | 43.44 | 415,488 | -0.76(-1.72%) |
Nov 18, 2022 | 45.04 | 45.04 | 43.84 | 44.20 | 682,854 | +0.06(+0.14%) |
Nov 17, 2022 | 45.43 | 45.56 | 43.90 | 44.14 | 976,849 | -2.43(-5.22%) |
Nov 16, 2022 | 47.62 | 48.31 | 45.94 | 46.57 | 1,085,814 | -1.96(-4.04%) |
Nov 15, 2022 | 47.62 | 49.25 | 47.47 | 48.53 | 1,143,370 | +2.60(+5.66%) |
Nov 14, 2022 | 46.98 | 47.10 | 45.56 | 45.93 | 786,665 | -1.20(-2.55%) |
Nov 11, 2022 | 47.69 | 48.69 | 46.54 | 47.13 | 1,320,419 | -0.37(-0.78%) |
Nov 10, 2022 | 45.37 | 47.64 | 45.01 | 47.50 | 1,530,076 | +5.88(+14.13%) |
Nov 09, 2022 | 42.11 | 42.11 | 40.90 | 41.62 | 535,259 | -0.88(-2.07%) |
Nov 08, 2022 | 42.39 | 43.86 | 40.57 | 42.50 | 968,645 | +0.34(+0.81%) |
Nov 07, 2022 | 42.58 | 43.22 | 41.00 | 42.16 | 912,119 | -0.53(-1.24%) |
Nov 04, 2022 | 47.62 | 47.90 | 41.92 | 42.69 | 1,434,098 | -4.20(-8.96%) |
Nov 03, 2022 | 47.49 | 48.59 | 46.62 | 46.89 | 4,258,747 | -1.26(-2.62%) |
Nov 02, 2022 | 49.84 | 48.15 | 2,596,418 | +0.05(+0.10%) |